Cotação atual, histórico e gráfico do papel: HGRE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HGRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/02/2026	-0,68%	-0,86	125,19	126,12	124,12	126,12	3M	5.354
06/02/2026	-0,35%	-0,44	126,05	126,49	125,00	126,87	2M	3.821
05/02/2026	1,52%	1,89	126,49	124,98	124,61	126,64	2M	2.255
04/02/2026	0,01%	0,01	124,60	124,80	124,00	125,00	2M	1.809
03/02/2026	0,76%	0,94	124,59	124,18	123,65	124,86	2M	2.193
02/02/2026	-0,31%	-0,39	123,65	123,90	123,21	124,22	3M	6.174
30/01/2026	-2,11%	-2,68	124,04	127,00	124,04	127,50	8M	3.415

29/01/2026	-1,38%	-1,77	126,72	129,78	125,64	129,79	3M	5.454
28/01/2026	1,11%	1,41	128,49	128,35	126,50	129,40	3M	4.248
27/01/2026	0,13%	0,16	127,08	127,00	126,38	129,11	4M	4.354
26/01/2026	0,09%	0,11	126,92	126,81	125,01	127,99	4M	6.808
23/01/2026	1,77%	2,21	126,81	124,94	124,53	126,81	3M	4.742
22/01/2026	0,48%	0,60	124,60	124,51	124,10	124,94	2M	3.036
21/01/2026	0,01%	0,01	124,00	124,46	123,86	124,51	3M	2.697
20/01/2026	-0,19%	-0,23	123,99	124,22	123,56	124,46	2M	2.595
19/01/2026	-0,14%	-0,18	124,22	124,82	123,77	124,83	2M	3.693
16/01/2026	0,14%	0,18	124,40	124,30	124,22	124,94	3M	4.491
15/01/2026	-0,06%	-0,08	124,22	124,87	124,05	124,94	3M	3.455
14/01/2026	0,24%	0,30	124,30	124,54	124,10	124,94	3M	5.478
13/01/2026	-0,24%	-0,30	124,00	124,66	123,43	124,66	2M	4.649
12/01/2026	0,15%	0,19	124,30	124,11	123,71	124,30	3M	3.363
09/01/2026	-0,07%	-0,09	124,11	124,20	123,63	124,52	1M	2.287
08/01/2026	-0,01%	-0,01	124,20	124,62	123,20	124,77	2M	5.071
07/01/2026	-0,23%	-0,29	124,21	124,50	123,62	124,95	2M	3.202
06/01/2026	1,08%	1,33	124,50	123,98	123,18	124,99	2M	3.366
05/01/2026	-0,14%	-0,17	123,17	124,50	122,80	124,50	2M	3.673
02/01/2026	-0,54%	-0,67	123,34	124,01	122,80	125,30	3M	3.390
30/12/2025	-1,74%	-2,19	124,01	126,20	124,01	126,20	2M	3.227
29/12/2025	-0,24%	-0,30	126,20	126,48	125,54	126,97	2M	3.432
26/12/2025	1,21%	1,51	126,50	125,19	125,09	126,50	2M	2.297
23/12/2025	0,18%	0,23	124,99	125,37	124,88	125,87	2M	2.596
22/12/2025	0,60%	0,75	124,76	125,26	124,11	125,35	2M	3.903
19/12/2025	-0,94%	-1,18	124,01	125,59	124,01	125,99	2M	3.731
18/12/2025	-0,05%	-0,06	125,19	125,25	124,55	125,58	2M	3.258
17/12/2025	0,26%	0,32	125,25	124,93	124,12	125,25	2M	3.563
16/12/2025	0,72%	0,89	124,93	124,90	124,04	125,01	1M	2.704
15/12/2025	0,00%	0,00	124,04	124,11	123,00	125,29	3M	5.819
12/12/2025	0,45%	0,56	124,04	124,34	123,52	124,56	1M	2.994
11/12/2025	0,46%	0,57	123,48	122,90	122,50	124,34	1M	1.532
10/12/2025	0,04%	0,05	122,91	123,48	122,86	123,99	1M	1.932
09/12/2025	-0,40%	-0,49	122,86	124,19	122,51	124,19	988K	1.769
08/12/2025	0,29%	0,36	123,35	123,00	122,65	124,24	2M	3.396
05/12/2025	0,07%	0,09	122,99	122,90	121,88	123,47	1M	2.175
04/12/2025	1,36%	1,65	122,90	121,24	120,76	123,00	2M	2.905
03/12/2025	1,02%	1,23	121,25	120,26	120,04	121,38	2M	4.291
02/12/2025	-0,80%	-0,97	120,02	120,93	119,87	120,93	2M	2.379
01/12/2025	1,04%	1,24	120,99	119,18	119,17	120,99	2M	3.921
28/11/2025	0,25%	0,30	119,75	119,45	118,90	119,75	3M	4.259
27/11/2025	0,67%	0,79	119,45	119,55	118,80	119,55	2M	2.405
26/11/2025	-0,62%	-0,74	118,66	119,75	118,66	119,75	3M	4.296
25/11/2025	0,46%	0,55	119,40	118,85	118,25	119,77	3M	3.613
24/11/2025	0,38%	0,45	118,85	118,40	118,20	119,00	2M	3.555
21/11/2025	-0,16%	-0,19	118,40	118,60	117,99	118,92	3M	4.763
19/11/2025	0,50%	0,59	118,59	118,33	117,99	119,49	4M	6.219
18/11/2025	0,13%	0,15	118,00	118,71	117,85	119,00	3M	4.934
17/11/2025	-1,09%	-1,30	117,85	119,20	117,61	119,95	4M	5.340
14/11/2025	1,34%	1,57	119,15	118,19	117,82	119,20	2M	3.400
13/11/2025	-0,11%	-0,13	117,58	117,88	116,91	118,24	1M	4.322
12/11/2025	-0,08%	-0,09	117,71	117,80	117,50	118,62	1M	2.667
11/11/2025	-0,19%	-0,22	117,80	117,75	117,34	118,98	1M	2.067
10/11/2025	-0,43%	-0,51	118,02	118,53	116,19	119,43	2M	5.478
07/11/2025	0,46%	0,54	118,53	118,70	118,00	119,83	3M	3.460
06/11/2025	0,49%	0,58	117,99	117,76	117,02	118,28	1M	1.752
05/11/2025	-1,18%	-1,40	117,41	119,40	117,10	119,40	2M	2.976
04/11/2025	1,04%	1,22	118,81	117,62	117,59	119,36	3M	5.088
03/11/2025	0,62%	0,72	117,59	116,02	115,97	117,79	3M	4.651
31/10/2025	-0,02%	-0,02	116,87	117,68	116,19	117,90	2M	3.077
30/10/2025	-0,09%	-0,11	116,89	116,01	116,01	118,33	2M	2.202
29/10/2025	1,04%	1,21	117,00	116,29	116,29	117,25	2M	3.246
28/10/2025	-0,63%	-0,73	115,79	117,00	115,52	117,37	2M	3.261
27/10/2025	2,48%	2,82	116,52	113,80	113,70	116,52	3M	3.012
24/10/2025	-1,26%	-1,45	113,70	115,10	112,99	115,15	8M	3.240
23/10/2025	0,56%	0,64	115,15	114,51	114,18	115,15	1M	2.120
22/10/2025	-0,41%	-0,47	114,51	115,24	113,96	115,76	2M	2.475
21/10/2025	-0,87%	-1,01	114,98	115,90	114,60	115,99	5M	3.787
20/10/2025	-0,43%	-0,50	115,99	116,49	115,36	116,65	3M	2.062
17/10/2025	-0,27%	-0,31	116,49	116,99	115,41	116,99	2M	1.334
16/10/2025	0,00%	0,00	116,80	116,80	115,25	116,99	2M	2.602
15/10/2025	0,34%	0,40	116,80	116,99	115,99	117,33	1M	2.386
14/10/2025	0,23%	0,27	116,40	116,20	116,15	117,29	2M	2.024
13/10/2025	-0,37%	-0,43	116,13	116,56	116,11	117,69	1M	1.266
10/10/2025	-0,17%	-0,20	116,56	116,66	115,21	116,74	2M	2.117
09/10/2025	-0,14%	-0,16	116,76	116,92	115,12	117,50	1M	1.932
08/10/2025	-0,60%	-0,71	116,92	118,70	115,82	118,70	2M	3.015
07/10/2025	-0,52%	-0,61	117,63	118,93	115,56	118,93	3M	5.114
06/10/2025	-0,50%	-0,60	118,24	119,20	118,24	119,48	1M	1.953
03/10/2025	0,14%	0,17	118,84	118,92	118,20	119,52	1M	1.591
02/10/2025	-1,58%	-1,91	118,67	121,75	118,43	121,75	2M	2.395
01/10/2025	-2,32%	-2,86	120,58	121,59	120,09	122,14	2M	2.821
30/09/2025	0,59%	0,73	123,44	122,71	122,00	123,90	1M	1.780
29/09/2025	0,75%	0,91	122,71	121,68	121,12	122,99	2M	2.063
26/09/2025	2,16%	2,57	121,80	119,78	119,29	121,80	2M	1.561
25/09/2025	-0,32%	-0,38	119,23	119,59	118,61	119,87	2M	2.483
24/09/2025	0,43%	0,51	119,61	119,09	118,63	119,87	1M	2.812
23/09/2025	2,06%	2,40	119,10	116,65	116,65	119,38	2M	3.743
22/09/2025	-0,17%	-0,20	116,70	116,90	116,70	117,40	2M	3.205
19/09/2025	-0,66%	-0,78	116,90	117,60	116,62	117,63	1M	1.916
18/09/2025	0,65%	0,76	117,68	117,53	117,20	117,96	1M	1.789
17/09/2025	0,41%	0,48	116,92	117,00	116,68	118,28	1M	1.515
16/09/2025	0,03%	0,04	116,44	116,35	116,12	117,00	1M	2.967
15/09/2025	0,51%	0,59	116,40	116,11	115,01	116,62	2M	3.766
12/09/2025	0,44%	0,51	115,81	115,90	115,47	116,86	1M	2.679
11/09/2025	-0,47%	-0,55	115,30	115,85	115,01	116,66	1M	2.395
10/09/2025	0,05%	0,06	115,85	115,32	115,11	116,00	1M	2.180
09/09/2025	-0,05%	-0,06	115,79	115,60	114,69	115,80	1M	2.736
08/09/2025	0,32%	0,37	115,85	115,47	114,84	116,00	1M	1.816
05/09/2025	0,80%	0,92	115,48	114,56	113,33	115,48	2M	3.029
04/09/2025	0,32%	0,36	114,56	114,78	113,53	114,78	1M	1.727
03/09/2025	2,15%	2,40	114,20	112,00	112,00	114,83	4M	2.702
02/09/2025	-0,89%	-1,00	111,80	112,69	111,21	112,69	1M	3.383
01/09/2025	-0,44%	-0,50	112,80	112,45	110,77	113,30	2M	3.667
29/08/2025	1,58%	1,76	113,30	111,92	111,92	113,34	2M	2.482
28/08/2025	-0,71%	-0,80	111,54	111,92	111,00	113,11	2M	2.565
27/08/2025	1,94%	2,14	112,34	110,88	110,00	112,34	1M	1.920
26/08/2025	-0,34%	-0,38	110,20	110,55	109,76	111,00	1M	3.337
25/08/2025	0,26%	0,29	110,58	110,28	110,00	110,79	2M	1.822
22/08/2025	-0,36%	-0,40	110,29	110,69	109,50	110,80	957K	1.521
21/08/2025	1,11%	1,22	110,69	109,35	109,35	110,69	969K	1.564
20/08/2025	-1,29%	-1,43	109,47	111,42	109,05	111,42	2M	3.163
19/08/2025	0,62%	0,68	110,90	110,45	110,22	111,46	1M	1.929
18/08/2025	0,56%	0,61	110,22	109,69	109,35	110,53	1M	2.743
15/08/2025	-0,45%	-0,49	109,61	110,24	109,30	110,24	1M	2.760
14/08/2025	1,71%	1,85	110,10	109,40	108,40	110,39	1M	2.430
13/08/2025	0,59%	0,63	108,25	107,62	107,51	109,15	1M	3.645
12/08/2025	-0,34%	-0,37	107,62	107,98	106,71	107,98	1M	2.523
11/08/2025	0,26%	0,28	107,99	108,16	107,50	108,40	1M	2.512
08/08/2025	-0,12%	-0,13	107,71	107,84	107,23	108,58	1M	2.667
07/08/2025	-0,33%	-0,36	107,84	108,20	107,00	108,89	1M	3.728
06/08/2025	-0,04%	-0,04	108,20	108,79	107,90	109,03	2M	2.808
05/08/2025	-0,09%	-0,10	108,24	108,41	108,14	109,10	1M	1.891
04/08/2025	0,22%	0,24	108,34	108,14	108,00	109,44	1M	3.599
01/08/2025	-2,79%	-3,10	108,10	111,00	108,10	111,01	2M	6.566
31/07/2025	0,45%	0,50	111,20	111,31	111,03	111,78	1M	2.631
30/07/2025	-	-	110,70	113,80	110,17	114,26	5M	5.460

Date,Open,High,Low,Close,Volume
09-Feb-26,126.12,126.12,124.12,125.19,3260941
06-Feb-26,126.49,126.87,125.00,126.05,2401609
05-Feb-26,124.98,126.64,124.61,126.49,1992633
04-Feb-26,124.80,125.00,124.00,124.60,1989545
03-Feb-26,124.18,124.86,123.65,124.59,1990350
02-Feb-26,123.90,124.22,123.21,123.65,3083489
30-Jan-26,127.00,127.50,124.04,124.04,8165751
29-Jan-26,129.78,129.79,125.64,126.72,3204923
28-Jan-26,128.35,129.40,126.50,128.49,2992719
27-Jan-26,127.00,129.11,126.38,127.08,3859960
26-Jan-26,126.81,127.99,125.01,126.92,3827468
23-Jan-26,124.94,126.81,124.53,126.81,3261993
22-Jan-26,124.51,124.94,124.10,124.60,2328698
21-Jan-26,124.46,124.51,123.86,124.00,2964061
20-Jan-26,124.22,124.46,123.56,123.99,2401994
19-Jan-26,124.82,124.83,123.77,124.22,2252148
16-Jan-26,124.30,124.94,124.22,124.40,2716333
15-Jan-26,124.87,124.94,124.05,124.22,2823265
14-Jan-26,124.54,124.94,124.10,124.30,2711908
13-Jan-26,124.66,124.66,123.43,124.00,2214949
12-Jan-26,124.11,124.30,123.71,124.30,2659743
09-Jan-26,124.20,124.52,123.63,124.11,1491320
08-Jan-26,124.62,124.77,123.20,124.20,2417991
07-Jan-26,124.50,124.95,123.62,124.21,1863053
06-Jan-26,123.98,124.99,123.18,124.50,1891923
05-Jan-26,124.50,124.50,122.80,123.17,2343571
02-Jan-26,124.01,125.30,122.80,123.34,2596821
30-Dec-25,126.20,126.20,124.01,124.01,2332408
29-Dec-25,126.48,126.97,125.54,126.20,2238545
26-Dec-25,125.19,126.50,125.09,126.50,2440297
23-Dec-25,125.37,125.87,124.88,124.99,2266638
22-Dec-25,125.26,125.35,124.11,124.76,2107344
19-Dec-25,125.59,125.99,124.01,124.01,2354639
18-Dec-25,125.25,125.58,124.55,125.19,1840348
17-Dec-25,124.93,125.25,124.12,125.25,1626630
16-Dec-25,124.90,125.01,124.04,124.93,1356759
15-Dec-25,124.11,125.29,123.00,124.04,3081127
12-Dec-25,124.34,124.56,123.52,124.04,1300723
11-Dec-25,122.90,124.34,122.50,123.48,1462545
10-Dec-25,123.48,123.99,122.86,122.91,1071021
09-Dec-25,124.19,124.19,122.51,122.86,988090
08-Dec-25,123.00,124.24,122.65,123.35,1801948
05-Dec-25,122.90,123.47,121.88,122.99,1148385
04-Dec-25,121.24,123.00,120.76,122.90,1708177
03-Dec-25,120.26,121.38,120.04,121.25,2232942
02-Dec-25,120.93,120.93,119.87,120.02,2374530
01-Dec-25,119.18,120.99,119.17,120.99,2200766
28-Nov-25,119.45,119.75,118.90,119.75,3098323
27-Nov-25,119.55,119.55,118.80,119.45,1980345
26-Nov-25,119.75,119.75,118.66,118.66,2719405
25-Nov-25,118.85,119.77,118.25,119.40,3202483
24-Nov-25,118.40,119.00,118.20,118.85,2382790
21-Nov-25,118.60,118.92,117.99,118.40,3149703
19-Nov-25,118.33,119.49,117.99,118.59,4320083
18-Nov-25,118.71,119.00,117.85,118.00,2998782
17-Nov-25,119.20,119.95,117.61,117.85,3988712
14-Nov-25,118.19,119.20,117.82,119.15,2008121
13-Nov-25,117.88,118.24,116.91,117.58,1418581
12-Nov-25,117.80,118.62,117.50,117.71,1326990
11-Nov-25,117.75,118.98,117.34,117.80,1459959
10-Nov-25,118.53,119.43,116.19,118.02,1950381
07-Nov-25,118.70,119.83,118.00,118.53,2816820
06-Nov-25,117.76,118.28,117.02,117.99,1377791
05-Nov-25,119.40,119.40,117.10,117.41,2225474
04-Nov-25,117.62,119.36,117.59,118.81,2696179
03-Nov-25,116.02,117.79,115.97,117.59,2952933
31-Oct-25,117.68,117.90,116.19,116.87,2094511
30-Oct-25,116.01,118.33,116.01,116.89,1932462
29-Oct-25,116.29,117.25,116.29,117.00,1672028
28-Oct-25,117.00,117.37,115.52,115.79,2353776
27-Oct-25,113.80,116.52,113.70,116.52,2630444
24-Oct-25,115.10,115.15,112.99,113.70,7517122
23-Oct-25,114.51,115.15,114.18,115.15,1177268
22-Oct-25,115.24,115.76,113.96,114.51,2329025
21-Oct-25,115.90,115.99,114.60,114.98,4869197
20-Oct-25,116.49,116.65,115.36,115.99,2528391
17-Oct-25,116.99,116.99,115.41,116.49,1826977
16-Oct-25,116.80,116.99,115.25,116.80,1745156
15-Oct-25,116.99,117.33,115.99,116.80,1447846
14-Oct-25,116.20,117.29,116.15,116.40,1753716
13-Oct-25,116.56,117.69,116.11,116.13,1468662
10-Oct-25,116.66,116.74,115.21,116.56,1789349
09-Oct-25,116.92,117.50,115.12,116.76,1307008
08-Oct-25,118.70,118.70,115.82,116.92,1881844
07-Oct-25,118.93,118.93,115.56,117.63,2948906
06-Oct-25,119.20,119.48,118.24,118.24,1357712
03-Oct-25,118.92,119.52,118.20,118.84,1297100
02-Oct-25,121.75,121.75,118.43,118.67,1854373
01-Oct-25,121.59,122.14,120.09,120.58,1895579
30-Sep-25,122.71,123.90,122.00,123.44,1392820
29-Sep-25,121.68,122.99,121.12,122.71,1698186
26-Sep-25,119.78,121.80,119.29,121.80,1709251
25-Sep-25,119.59,119.87,118.61,119.23,2023660
24-Sep-25,119.09,119.87,118.63,119.61,1315215
23-Sep-25,116.65,119.38,116.65,119.10,1938272
22-Sep-25,116.90,117.40,116.70,116.70,1758010
19-Sep-25,117.60,117.63,116.62,116.90,1171015
18-Sep-25,117.53,117.96,117.20,117.68,1151407
17-Sep-25,117.00,118.28,116.68,116.92,1327268
16-Sep-25,116.35,117.00,116.12,116.44,1337392
15-Sep-25,116.11,116.62,115.01,116.40,1909119
12-Sep-25,115.90,116.86,115.47,115.81,1291457
11-Sep-25,115.85,116.66,115.01,115.30,1108121
10-Sep-25,115.32,116.00,115.11,115.85,1370762
09-Sep-25,115.60,115.80,114.69,115.79,1177253
08-Sep-25,115.47,116.00,114.84,115.85,1417381
05-Sep-25,114.56,115.48,113.33,115.48,2114581
04-Sep-25,114.78,114.78,113.53,114.56,1020653
03-Sep-25,112.00,114.83,112.00,114.20,4153013
02-Sep-25,112.69,112.69,111.21,111.80,1274891
01-Sep-25,112.45,113.30,110.77,112.80,2018539
29-Aug-25,111.92,113.34,111.92,113.30,1606867
28-Aug-25,111.92,113.11,111.00,111.54,2096067
27-Aug-25,110.88,112.34,110.00,112.34,1094360
26-Aug-25,110.55,111.00,109.76,110.20,1323252
25-Aug-25,110.28,110.79,110.00,110.58,1752687
22-Aug-25,110.69,110.80,109.50,110.29,957106
21-Aug-25,109.35,110.69,109.35,110.69,969382
20-Aug-25,111.42,111.42,109.05,109.47,1785366
19-Aug-25,110.45,111.46,110.22,110.90,1125695
18-Aug-25,109.69,110.53,109.35,110.22,1316442
15-Aug-25,110.24,110.24,109.30,109.61,1437115
14-Aug-25,109.40,110.39,108.40,110.10,1432109
13-Aug-25,107.62,109.15,107.51,108.25,1384565
12-Aug-25,107.98,107.98,106.71,107.62,1036221
11-Aug-25,108.16,108.40,107.50,107.99,1088810
08-Aug-25,107.84,108.58,107.23,107.71,1391676
07-Aug-25,108.20,108.89,107.00,107.84,1396278
06-Aug-25,108.79,109.03,107.90,108.20,1683504
05-Aug-25,108.41,109.10,108.14,108.24,1097285
04-Aug-25,108.14,109.44,108.00,108.34,1456127
01-Aug-25,111.00,111.01,108.10,108.10,2318987
31-Jul-25,111.31,111.78,111.03,111.20,1388841
30-Jul-25,113.80,114.26,110.17,110.70,5012679

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGRE11